Skip to main content
AXISCADES Technologies Limited (BOM:532395)
India flag India · Delayed Price · Currency is INR
1,933.50
+23.50 (1.23%)
At close: Apr 28, 2026

AXISCADES Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,905.901,971.101,904.301,965.551,965.551.66%6,828
Apr 28, 20261,890.451,968.001,850.601,933.501,933.501.23%9,374
Apr 27, 20261,949.751,950.801,881.001,910.001,910.00-1.22%9,511
Apr 24, 20262,026.102,045.751,923.901,933.651,933.65-3.35%17,177
Apr 23, 20261,914.552,023.551,874.302,000.652,000.653.81%19,576
Apr 22, 20261,917.302,005.001,909.651,927.201,927.200.52%11,671
Apr 21, 20261,855.401,941.001,842.801,917.251,917.252.99%11,517
Apr 20, 20261,890.001,921.151,829.901,861.551,861.55-1.13%7,899
Apr 17, 20261,824.001,886.251,802.101,882.851,882.854.81%25,588
Apr 16, 20261,720.051,796.451,699.751,796.451,796.455.00%10,636
Apr 15, 20261,677.151,722.001,677.151,710.951,710.953.42%7,224
Apr 13, 20261,659.001,728.501,634.451,654.351,654.35-1.98%4,821
Apr 10, 20261,719.001,757.051,660.001,687.851,687.85-1.65%10,573
Apr 9, 20261,688.851,741.051,679.951,716.101,716.102.07%15,625
Apr 8, 20261,679.951,692.601,618.051,681.351,681.354.30%13,840
Apr 7, 20261,657.101,676.001,602.001,612.001,612.00-2.71%8,054
Apr 6, 20261,635.551,705.001,622.901,656.901,656.901.32%20,569
Apr 2, 20261,579.951,645.001,513.001,635.351,635.353.25%17,486
Apr 1, 20261,570.051,590.001,536.001,583.801,583.803.70%22,188
Mar 30, 20261,449.951,538.401,391.901,527.251,527.254.24%48,181
Mar 27, 20261,385.551,468.001,379.401,465.151,465.154.80%70,315
Mar 25, 20261,442.051,442.051,393.001,398.101,398.10-1.55%11,549
Mar 24, 20261,400.001,431.401,386.001,420.101,420.104.17%16,054
Mar 23, 20261,398.451,398.501,356.201,363.251,363.25-4.46%8,924
Mar 20, 20261,420.101,466.001,417.901,426.851,426.851.21%9,387
Mar 19, 20261,441.001,496.801,390.001,409.851,409.85-3.20%15,118
Mar 18, 20261,403.051,456.501,403.001,456.501,456.505.00%14,650
Mar 17, 20261,328.001,387.151,321.001,387.151,387.155.00%14,839
Mar 16, 20261,251.201,331.151,251.201,321.101,321.100.40%22,339
Mar 13, 20261,400.001,402.751,315.851,315.851,315.85-5.00%9,512
Mar 12, 20261,440.001,440.001,384.101,385.101,385.10-4.93%27,360
Mar 11, 20261,476.001,525.001,450.001,456.901,456.90-1.22%8,958
Mar 10, 20261,456.001,487.251,442.551,474.901,474.903.35%5,370
Mar 9, 20261,422.001,453.551,405.201,427.051,427.05-3.40%8,082
Mar 6, 20261,499.751,518.951,470.501,477.301,477.30-0.06%4,641
Mar 5, 20261,526.001,529.901,436.951,478.151,478.15-1.42%7,681
Mar 4, 20261,430.051,504.401,429.201,499.501,499.504.66%24,420
Mar 2, 20261,350.051,483.001,350.051,432.801,432.801.39%13,056
Feb 27, 20261,466.551,476.651,399.001,413.151,413.15-3.93%5,093
Feb 26, 20261,498.001,528.001,465.351,470.901,470.90-0.94%6,320
Feb 25, 20261,518.801,535.851,469.501,484.901,484.900.55%13,266
Feb 24, 20261,427.001,476.751,405.001,476.751,476.755.00%34,967
Feb 23, 20261,457.951,457.951,357.251,406.451,406.45-0.65%8,094
Feb 20, 20261,441.151,475.001,382.251,415.601,415.60-2.71%16,375
Feb 19, 20261,498.801,546.201,420.001,455.001,455.00-1.20%15,184
Feb 18, 20261,418.801,472.601,398.001,472.601,472.605.00%5,643
Feb 17, 20261,466.001,466.001,398.901,402.501,402.50-2.41%6,998
Feb 16, 20261,422.101,468.751,399.551,437.101,437.100.79%14,228
Feb 13, 20261,399.001,432.301,333.001,425.851,425.854.53%20,824
Feb 12, 20261,364.101,364.101,350.001,364.101,364.105.00%35,885
Feb 11, 20261,299.151,299.151,299.151,299.151,299.155.00%431
Feb 10, 20261,237.301,237.301,237.301,237.301,237.305.00%2,354
Feb 9, 20261,130.051,178.401,130.051,178.401,178.405.00%903
Feb 6, 20261,173.051,173.051,120.601,122.301,122.30-4.85%29,111
Feb 5, 20261,244.501,244.551,173.001,179.551,179.55-4.45%11,691
Feb 4, 20261,185.051,234.451,175.701,234.451,234.455.00%19,208
Feb 3, 20261,156.301,176.201,117.551,175.701,175.704.95%23,463
Feb 2, 20261,150.001,168.451,120.201,120.201,120.20-5.00%2,635
Feb 1, 20261,232.051,256.001,168.151,179.151,179.15-4.10%5,140
Jan 30, 20261,232.051,246.001,195.101,229.601,229.600.05%10,822
Jan 29, 20261,190.001,231.551,164.401,229.001,229.004.78%13,180
Jan 28, 20261,127.951,177.901,101.851,172.951,172.954.55%16,742
Jan 27, 20261,181.551,202.151,103.001,121.851,121.85-2.68%16,460
Jan 23, 20261,136.001,156.101,118.001,152.801,152.804.70%14,741
Jan 22, 20261,125.051,148.651,061.001,101.051,101.05-1.36%319,101
Jan 21, 20261,127.051,159.001,116.201,116.201,116.20-5.00%19,351
Jan 20, 20261,248.951,248.951,174.501,174.901,174.90-4.97%20,477
Jan 19, 20261,273.651,306.101,229.901,236.301,236.30-3.76%5,901
Jan 16, 20261,319.001,332.651,276.001,284.551,284.55-1.98%3,325
Jan 14, 20261,345.301,375.001,300.001,310.451,310.45-3.46%5,760
Jan 13, 20261,373.851,402.001,338.951,357.451,357.45-1.43%2,614
Jan 12, 20261,379.051,395.001,331.351,377.201,377.20-1.73%12,156
Jan 9, 20261,468.001,468.001,398.101,401.401,401.40-4.55%2,338
Jan 8, 20261,476.101,505.001,460.001,468.201,468.20-1.85%2,164
Jan 7, 20261,495.901,520.001,453.001,495.851,495.850.60%2,465
Jan 6, 20261,448.901,493.001,445.801,487.001,487.003.36%3,837
Jan 5, 20261,373.001,443.001,370.001,438.651,438.654.66%4,263
Jan 2, 20261,348.801,381.001,320.201,374.551,374.552.87%2,356
Jan 1, 20261,327.001,354.901,327.001,336.151,336.150.70%1,440
Dec 31, 20251,318.001,365.701,304.001,326.901,326.900.74%2,157
Dec 30, 20251,297.901,328.901,296.001,317.101,317.101.30%3,719
Dec 29, 20251,311.001,312.801,282.401,300.201,300.20-2.05%1,720
Dec 26, 20251,346.001,349.401,315.001,327.451,327.45-1.27%2,383
Dec 24, 20251,353.601,380.001,335.201,344.551,344.55-0.67%2,164
Dec 23, 20251,355.001,364.201,341.101,353.601,353.60-0.05%2,232
Dec 22, 20251,318.001,363.901,298.501,354.301,354.303.43%4,462
Dec 19, 20251,250.001,312.501,231.001,309.401,309.404.75%5,945
Dec 18, 20251,168.901,259.401,146.001,250.001,250.004.21%7,489
Dec 17, 20251,262.001,262.001,199.451,199.451,199.45-5.00%3,724
Dec 16, 20251,284.001,293.851,259.001,262.551,262.55-1.67%1,590
Dec 15, 20251,290.001,320.001,273.001,284.001,284.00-1.28%9,190
Dec 12, 20251,314.901,328.901,295.001,300.701,300.70-0.38%2,451
Dec 11, 20251,295.801,331.801,271.701,305.701,305.700.48%3,171
Dec 10, 20251,340.001,343.951,296.001,299.401,299.40-3.86%2,701
Dec 9, 20251,264.001,354.351,227.501,351.551,351.554.78%10,234
Dec 8, 20251,350.001,350.001,288.801,289.901,289.90-4.92%12,430
Dec 5, 20251,338.001,368.001,321.001,356.601,356.601.39%2,828
Dec 4, 20251,351.001,383.001,321.701,338.001,338.00-1.71%8,985
Dec 3, 20251,370.051,389.001,352.301,361.251,361.25-1.34%3,801
Dec 2, 20251,416.201,435.501,375.101,379.701,379.70-3.45%9,891